| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-24) |
0.30 | 5.17% | 79,800 | -100 | 0.0 |
5.60
6.10
6.10
|
|
2 tháng
(2026-07-23) |
0.40 | 7.02% | 111,500 | -100 | 0.0 |
5.60
6.10
6.10
|
|
3 tháng
(2026-06-23) |
-0.10 | -1.61% | 203,100 | -100 | 0.0 |
5.60
6.80
6.10
|
|
6 tháng
(2026-03-25) |
-1.20 | -16.44% | 330,800 | -100 | 0.0 |
5.60
7.40
6.10
|
|
12 tháng
(2025-09-26) |
-1.40 | -18.67% | 1,303,500 | -2,200 | 0.0 |
5.60
7.80
6.10
|
|
24 tháng
(2024-10-01) |
-1.70 | -21.79% | 2,504,716 | -2,200 | 0.0 |
5.60
12.60
6.10
|
|
36 tháng
(2023-10-09) |
-1.36 | -18.26% | 7,076,796 | -4,500 | 0.0 |
5.60
13.26
6.10
|
|
60 tháng
(2021-10-18) |
-15.86 | -72.23% | 18,721,650 | 25,700 | 0.4 |
5.60
27.04
6.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 22/04/2024 |
9.23
|
36,201 | 9.13 | 9.23 | 8.44 | 0 | 0 | 0 |
| 19/04/2024 |
8.44
|
97,224 | 7.76 | 8.44 | 7.76 | 0 | 0 | 0 |
| 17/04/2024 |
7.76
|
38,500 | 7.17 | 7.76 | 7.17 | 0 | 0 | 0 |
| 16/04/2024 |
7.07
|
58,000 | 7.17 | 7.95 | 6.87 | 0 | 0 | 0 |
| 15/04/2024 |
7.27
|
28,100 | 7.27 | 7.36 | 6.97 | 0 | 0 | 0 |
| 12/04/2024 |
7.36
|
19,800 | 7.36 | 7.46 | 7.27 | 0 | 0 | 0 |
| 11/04/2024 |
7.56
|
8,600 | 7.46 | 7.56 | 7.36 | 0 | 0 | 0 |
| 10/04/2024 |
7.46
|
3,000 | 7.56 | 7.66 | 7.46 | 0 | 0 | 0 |
| 09/04/2024 |
7.56
|
2,000 | 7.46 | 7.56 | 7.46 | 0 | 0 | 0 |
| 08/04/2024 |
7.46
|
4,500 | 7.56 | 7.56 | 7.36 | 0 | 0 | 0 |
| 05/04/2024 |
7.56
|
5,903 | 7.56 | 7.76 | 7.46 | 0 | 0 | 0 |
| 04/04/2024 |
8.15
|
16,201 | 7.56 | 8.25 | 7.46 | 0 | 0 | 0 |
| 03/04/2024 |
7.56
|
7,700 | 7.36 | 7.66 | 7.27 | 0 | 0 | 0 |
| 02/04/2024 |
7.27
|
7,600 | 7.27 | 7.36 | 7.17 | 0 | 0 | 0 |
| 01/04/2024 |
7.27
|
14,700 | 7.36 | 7.36 | 7.27 | 0 | 0 | 0 |
| 29/03/2024 |
7.36
|
3,500 | 7.27 | 7.36 | 7.27 | 0 | 0 | 0 |
| 28/03/2024 |
7.36
|
3,300 | 7.27 | 7.36 | 7.27 | 0 | 0 | 0 |
| 27/03/2024 |
7.36
|
3,200 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
| 26/03/2024 |
7.27
|
1,000 | 7.36 | 7.36 | 7.27 | 0 | 0 | 0 |
| 25/03/2024 |
7.27
|
5,400 | 7.46 | 7.46 | 7.27 | 0 | 0 | 0 |
| 22/03/2024 |
7.46
|
8,801 | 7.27 | 7.56 | 7.27 | 0 | 0 | 0 |
| 21/03/2024 |
7.27
|
2,100 | 7.17 | 7.27 | 7.07 | 0 | 0 | 0 |
| 20/03/2024 |
7.07
|
5,500 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 19/03/2024 |
7.07
|
5,700 | 7.07 | 7.27 | 7.07 | 0 | 0 | 0 |
| 18/03/2024 |
7.27
|
1,500 | 7.17 | 7.27 | 7.17 | 0 | 0 | 0 |
| 15/03/2024 |
7.36
|
4,400 | 7.36 | 7.46 | 7.36 | 0 | 0 | 0 |
| 14/03/2024 |
7.36
|
66,800 | 7.07 | 7.46 | 6.97 | 0 | 0 | 0 |
| 13/03/2024 |
7.17
|
2,800 | 7.17 | 7.17 | 7.07 | 0 | 0 | 0 |
| 12/03/2024 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 |
| 11/03/2024 |
7.17
|
3,200 | 7.07 | 7.36 | 7.07 | 0 | 0 | 0 |
| 08/03/2024 |
7.27
|
31,200 | 7.46 | 7.46 | 7.17 | 0 | 0 | 0 |
| 07/03/2024 |
7.17
|
1,200 | 7.46 | 7.46 | 7.07 | 0 | 0 | 0 |
| 06/03/2024 |
7.66
|
13,000 | 7.66 | 7.66 | 7.36 | 0 | 0 | 0 |
| 05/03/2024 |
7.95
|
41,500 | 7.56 | 7.95 | 7.46 | 0 | 0 | 0 |
| 04/03/2024 |
8.25
|
15,125 | 7.07 | 8.44 | 7.07 | 0 | 0 | 0 |
| 01/03/2024 |
7.86
|
24,200 | 7.07 | 7.86 | 6.97 | 0 | 0 | 0 |
| 29/02/2024 |
7.27
|
13,700 | 7.17 | 7.27 | 7.07 | 0 | 0 | 0 |
| 28/02/2024 |
6.97
|
3,700 | 7.07 | 7.17 | 6.97 | 0 | 0 | 0 |
| 27/02/2024 |
7.17
|
16,200 | 7.66 | 7.66 | 6.97 | 0 | 0 | 0 |
| 26/02/2024 |
7.07
|
37,000 | 6.87 | 7.36 | 6.78 | 0 | 0 | 0 |
| 23/02/2024 |
7.17
|
17,310 | 6.97 | 7.17 | 6.68 | 0 | 0 | 0 |
| 22/02/2024 |
7.07
|
40,300 | 6.87 | 7.07 | 6.78 | 0 | 0 | 0 |
| 21/02/2024 |
6.87
|
1,400 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 |
| 20/02/2024 |
6.87
|
801 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 |
| 19/02/2024 |
6.87
|
4,900 | 6.68 | 6.87 | 6.68 | 0 | 0 | 0 |
| 16/02/2024 |
6.87
|
4,600 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 |
| 15/02/2024 |
6.87
|
700 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 |
| 07/02/2024 |
6.87
|
3,800 | 6.78 | 6.87 | 6.68 | 0 | 0 | 0 |
| 06/02/2024 |
6.78
|
3,100 | 6.78 | 6.78 | 6.68 | 0 | 0 | 0 |
| 05/02/2024 |
6.87
|
300 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 |
| 02/02/2024 |
6.87
|
9,200 | 6.97 | 6.97 | 6.48 | 0 | 0 | 0 |
| 01/02/2024 |
6.87
|
800 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 |
| 31/01/2024 |
6.87
|
1,300 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 |
| 30/01/2024 |
6.87
|
6,601 | 6.87 | 6.97 | 6.78 | 0 | 0 | 0 |
| 29/01/2024 |
6.87
|
6,400 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 |
| 26/01/2024 |
6.87
|
2,400 | 6.97 | 6.97 | 6.87 | 0 | 0 | 0 |
| 25/01/2024 |
6.87
|
12,200 | 6.97 | 6.97 | 6.87 | 0 | 0 | 0 |
| 24/01/2024 |
6.97
|
8,100 | 6.87 | 6.97 | 6.68 | 0 | 0 | 0 |
| 23/01/2024 |
6.87
|
3,900 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 |
| 22/01/2024 |
6.87
|
2,400 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 |
| 19/01/2024 |
6.97
|
17,500 | 6.97 | 6.97 | 6.87 | 0 | 0 | 0 |
| 18/01/2024 |
6.97
|
2,800 | 6.97 | 6.97 | 6.87 | 0 | 0 | 0 |
| 17/01/2024 |
7.07
|
300 | 6.97 | 7.07 | 6.97 | 0 | 0 | 0 |
| 16/01/2024 |
6.97
|
201 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 |
| 15/01/2024 |
6.97
|
1,700 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 |
| 12/01/2024 |
6.87
|
6,100 | 6.97 | 6.97 | 6.87 | 0 | 0 | 0 |
| 11/01/2024 |
6.97
|
600 | 7.07 | 7.07 | 6.97 | 0 | 0 | 0 |
| 10/01/2024 |
7.07
|
8,000 | 6.97 | 7.07 | 6.97 | 0 | 0 | 0 |
| 09/01/2024 |
6.97
|
2,700 | 6.87 | 6.97 | 6.87 | 0 | 0 | 0 |
| 08/01/2024 |
6.87
|
2,300 | 6.97 | 6.97 | 6.87 | 0 | 0 | 0 |
| 05/01/2024 |
6.87
|
200 | 6.87 | 6.87 | 6.87 | 0 | 200 | 0.0 |
| 04/01/2024 |
7.07
|
900 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 03/01/2024 |
7.07
|
4,400 | 7.07 | 7.07 | 6.87 | 0 | 0 | 0 |
| 02/01/2024 |
7.17
|
1,100 | 6.97 | 7.17 | 6.97 | 0 | 0 | 0 |
| 29/12/2023 |
7.17
|
700 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 |
| 28/12/2023 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 |
| 27/12/2023 |
6.97
|
10,300 | 6.87 | 7.17 | 6.87 | 0 | 0 | 0 |
| 26/12/2023 |
6.87
|
3,000 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 |
| 25/12/2023 |
6.87
|
500 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 |
| 22/12/2023 |
6.87
|
5,700 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 |
| 21/12/2023 |
6.87
|
200 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 |
| 20/12/2023 |
6.97
|
2,500 | 6.87 | 6.97 | 6.87 | 0 | 0 | 0 |
| 19/12/2023 |
6.97
|
1,800 | 6.87 | 6.97 | 6.87 | 0 | 0 | 0 |
| 18/12/2023 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 |
| 15/12/2023 |
6.97
|
4,100 | 6.87 | 6.97 | 6.87 | 0 | 0 | 0 |
| 14/12/2023 |
7.17
|
4,700 | 6.97 | 7.17 | 6.87 | 0 | 0 | 0 |
| 13/12/2023 |
6.87
|
11,800 | 6.78 | 6.87 | 6.78 | 0 | 0 | 0 |
| 12/12/2023 |
6.87
|
18,400 | 6.87 | 6.97 | 6.87 | 0 | 0 | 0 |
| 11/12/2023 |
6.87
|
2,700 | 6.78 | 6.87 | 6.78 | 0 | 0 | 0 |
| 08/12/2023 |
6.78
|
10,400 | 6.97 | 6.97 | 6.78 | 0 | 0 | 0 |
| 07/12/2023 |
6.97
|
1,800 | 6.87 | 6.97 | 6.87 | 0 | 0 | 0 |
| 06/12/2023 |
6.97
|
21,600 | 6.87 | 6.97 | 6.68 | 0 | 0 | 0 |
| 05/12/2023 |
7.07
|
701 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 04/12/2023 |
7.07
|
8,600 | 6.87 | 7.07 | 6.87 | 0 | 0 | 0 |
| 01/12/2023 |
8.15
|
2,100 | 7.86 | 8.15 | 7.86 | 0 | 0 | 0 |
| 30/11/2023 |
6.87
|
2,100 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 |
| 29/11/2023 |
7.07
|
4,600 | 6.87 | 7.07 | 6.87 | 0 | 0 | 0 |
| 28/11/2023 |
6.78
|
900 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 |
| 27/11/2023 |
6.78
|
1,600 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 |
| 24/11/2023 |
6.87
|
4,200 | 6.87 | 6.87 | 6.68 | 0 | 0 | 0 |